Goldman Sachs US Tax-Managed Eq A (GCTAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 01 may 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 30 abr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 29 abr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 26 abr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 25 abr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 24 abr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 23 abr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 22 abr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 19 abr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 18 abr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 17 abr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 16 abr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 15 abr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 12 abr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 11 abr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 10 abr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 09 abr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 08 abr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 05 abr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 04 abr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 03 abr 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 02 abr 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 01 abr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 28 mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 27 mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 26 mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 25 mar 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 22 mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 21 mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 20 mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 19 mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 18 mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 15 mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 14 mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 13 mar 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 12 mar 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 11 mar 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 08 mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 07 mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 06 mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 05 mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 04 mar 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 01 mar 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 29 feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 28 feb 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 27 feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 26 feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 23 feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 22 feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 21 feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 20 feb 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 16 feb 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 15 feb 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 14 feb 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 13 feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 12 feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 09 feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 08 feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 07 feb 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 06 feb 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 05 feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 02 feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 01 feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 31 ene 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 30 ene 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 29 ene 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 26 ene 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 25 ene 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 24 ene 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 23 ene 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 22 ene 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 19 ene 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 18 ene 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 17 ene 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 16 ene 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 12 ene 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 11 ene 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 10 ene 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 09 ene 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 08 ene 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 05 ene 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 04 ene 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 03 ene 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 02 ene 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 29 dic 2023 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 28 dic 2023 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 27 dic 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 26 dic 2023 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 22 dic 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 21 dic 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 20 dic 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 20 dic 2023 | 0.086 Dividendo | |||||
| 19 dic 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.33 | - |
| 18 dic 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.11 | - |
| 15 dic 2023 | 36.96 | 36.96 | 36.96 | 36.96 | 36.88 | - |
| 14 dic 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 36.93 | - |
| 13 dic 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 36.83 | - |
| 12 dic 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 36.33 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.